Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.117 6.275 6.055 6.173 325,256 +0.06(+0.91%)
Feb 27, 2023 6.008 6.355 5.980 6.117 450,869 +0.17(+2.93%)
Feb 24, 2023 6.044 6.044 5.888 5.943 193,171 -0.17(-2.84%)
Feb 23, 2023 5.833 6.127 5.833 6.117 310,990 +0.35(+6.03%)
Feb 22, 2023 5.577 5.769 5.577 5.769 292,255 +0.19(+3.45%)
Feb 21, 2023 5.586 5.632 5.513 5.577 272,019 -0.05(-0.98%)
Feb 17, 2023 5.678 5.751 5.605 5.632 236,012 -0.03(-0.49%)
Feb 16, 2023 5.614 5.760 5.577 5.660 205,493 +0.04(+0.65%)
Feb 15, 2023 5.696 5.760 5.595 5.623 117,742 -0.09(-1.60%)
Feb 14, 2023 5.632 5.797 5.609 5.714 308,346 +0.05(+0.81%)
Feb 13, 2023 5.632 5.687 5.605 5.669 230,394 +0.04(+0.65%)
Feb 10, 2023 5.724 5.760 5.586 5.632 227,189 -0.13(-2.23%)
Feb 09, 2023 5.660 5.989 5.623 5.760 386,995 +0.16(+2.78%)
Feb 08, 2023 5.513 5.769 5.495 5.605 338,588 +0.09(+1.66%)
Feb 07, 2023 5.495 5.577 5.449 5.513 267,636 +0.01(+0.17%)
Feb 06, 2023 5.568 5.568 5.421 5.504 224,271 -0.01(-0.17%)
Feb 03, 2023 5.495 5.577 5.476 5.513 185,960 +0.00(+0.00%)
Feb 02, 2023 5.559 5.614 5.504 5.513 249,057 -0.02(-0.33%)
Feb 01, 2023 5.605 5.714 5.486 5.531 328,785 -0.03(-0.49%)
Jan 31, 2023 5.440 5.586 5.440 5.559 240,992 +0.14(+2.53%)
Jan 30, 2023 5.421 5.586 5.412 5.421 318,449 +0.11(+2.07%)
Jan 27, 2023 5.247 5.339 5.202 5.312 197,645 +0.06(+1.22%)
Jan 26, 2023 5.385 5.421 5.149 5.247 255,919 -0.10(-1.88%)
Jan 25, 2023 5.339 5.440 5.302 5.348 195,289 -0.05(-0.85%)
Jan 24, 2023 5.330 5.458 5.275 5.394 148,381 +0.06(+1.20%)
Jan 23, 2023 5.495 5.495 5.330 5.330 203,327 -0.13(-2.35%)
Jan 20, 2023 5.302 5.486 5.293 5.458 181,931 +0.18(+3.47%)
Jan 19, 2023 5.238 5.289 5.101 5.275 149,216 +0.02(+0.35%)
Jan 18, 2023 5.284 5.431 5.247 5.257 147,114 -0.06(-1.20%)
Jan 17, 2023 5.266 5.426 5.266 5.321 211,892 +0.12(+2.29%)
Jan 13, 2023 5.183 5.211 5.092 5.202 97,445 +0.01(+0.18%)
Jan 12, 2023 5.128 5.348 5.110 5.192 276,808 +0.08(+1.61%)
Jan 11, 2023 5.037 5.156 5.018 5.110 248,442 +0.12(+2.39%)
Jan 10, 2023 4.881 5.101 4.881 4.991 289,069 +0.11(+2.25%)
Jan 09, 2023 5.000 5.037 4.835 4.881 232,386 -0.13(-2.56%)
Jan 06, 2023 4.918 5.037 4.918 5.009 148,762 +0.14(+2.82%)
Jan 05, 2023 4.826 4.909 4.744 4.872 110,351 +0.00(+0.00%)
Jan 04, 2023 5.000 5.000 4.844 4.872 164,782 -0.08(-1.66%)
Jan 03, 2023 4.790 5.073 4.790 4.954 232,365 +0.24(+5.05%)
Dec 30, 2022 4.725 4.771 4.616 4.716 124,477 -0.02(-0.39%)
Dec 29, 2022 4.652 4.771 4.652 4.735 54,088 +0.10(+2.17%)
Dec 28, 2022 4.790 4.801 4.606 4.634 72,847 -0.14(-2.88%)
Dec 27, 2022 4.780 4.808 4.681 4.771 91,940 -0.01(-0.19%)
Dec 23, 2022 4.579 4.808 4.579 4.780 77,660 +0.16(+3.57%)
Dec 22, 2022 4.670 4.670 4.524 4.616 139,684 -0.13(-2.70%)
Dec 21, 2022 4.670 4.799 4.661 4.744 91,824 +0.11(+2.37%)
Dec 20, 2022 4.478 4.652 4.469 4.634 136,446 +0.15(+3.27%)
Dec 19, 2022 4.579 4.698 4.432 4.487 157,386 -0.10(-2.20%)
Dec 16, 2022 4.487 4.597 4.487 4.588 154,463 +0.05(+1.21%)
Dec 15, 2022 4.515 4.579 4.487 4.533 94,990 -0.05(-1.00%)
Dec 14, 2022 4.588 4.634 4.515 4.579 74,501 +0.00(+0.00%)
Dec 13, 2022 4.625 4.753 4.551 4.579 98,444 -0.02(-0.40%)
Dec 12, 2022 4.487 4.616 4.487 4.597 112,504 +0.11(+2.45%)
Dec 09, 2022 4.487 4.551 4.432 4.487 99,380 -0.02(-0.41%)
Dec 08, 2022 4.487 4.579 4.460 4.506 85,108 +0.04(+0.82%)
Dec 07, 2022 4.579 4.579 4.405 4.469 117,282 -0.12(-2.59%)
Dec 06, 2022 4.616 4.638 4.533 4.588 43,069 -0.06(-1.38%)
Dec 05, 2022 4.606 4.716 4.543 4.652 125,353 +0.01(+0.20%)
Dec 02, 2022 4.689 4.707 4.596 4.643 90,259 -0.05(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.